286,800€
-0,21%
Echtzeit-Aktienkurs GRUPA KETY A ZY 2,50
Bid:
Ask:
Aktienkurse zur GRUPA KETY A ZY 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 286,70 | 289,90 | 286,70 | 289,10 | 0,59% | - |
| 27.08.2026 | 292,60 | 292,90 | 286,70 | 287,40 | -2,11% | - |
| 26.08.2026 | 290,20 | 294,20 | 288,70 | 293,60 | 1,77% | - |
| 25.08.2026 | 287,40 | 290,10 | 285,60 | 288,50 | 0,70% | - |
| 24.08.2026 | 285,10 | 286,70 | 282,10 | 286,50 | -0,73% | - |
| 21.08.2026 | 281,40 | 290,80 | 281,40 | 288,60 | 2,20% | - |
| 20.08.2026 | 293,40 | 293,40 | 278,70 | 282,40 | -3,85% | - |
| 19.08.2026 | 288,80 | 295,00 | 287,20 | 293,70 | 1,42% | - |
| 18.08.2026 | 290,50 | 292,10 | 286,10 | 289,60 | -2,10% | - |
| 17.08.2026 | 300,20 | 302,70 | 295,20 | 295,80 | -1,20% | - |
| 14.08.2026 | 297,80 | 299,70 | 297,50 | 299,40 | 0,17% | - |
| 13.08.2026 | 301,20 | 303,30 | 297,90 | 298,90 | -1,71% | - |
| 12.08.2026 | 301,40 | 304,90 | 301,40 | 304,10 | 0,07% | - |
| 11.08.2026 | 299,70 | 305,20 | 299,50 | 303,90 | 1,95% | - |
| 10.08.2026 | 297,20 | 302,80 | 294,40 | 298,10 | -0,50% | - |
| 07.08.2026 | 299,50 | 302,00 | 297,40 | 299,60 | -0,63% | 1,00 |
| 06.08.2026 | 300,20 | 304,90 | 300,20 | 301,50 | -0,23% | - |
| 05.08.2026 | 303,10 | 307,60 | 302,20 | 302,20 | 0,40% | - |
| 04.08.2026 | 290,10 | 302,10 | 290,00 | 301,00 | 3,90% | - |
| 03.08.2026 | 290,20 | 299,20 | 289,60 | 289,70 | 0,59% | - |
| 31.07.2026 | 296,40 | 296,60 | 287,50 | 288,00 | -2,87% | - |
| 30.07.2026 | 303,20 | 305,70 | 296,00 | 296,50 | -2,56% | - |
| 29.07.2026 | 303,20 | 307,90 | 302,60 | 304,30 | 0,20% | 1,00 |
| 28.07.2026 | 306,60 | 310,70 | 303,10 | 303,70 | -1,49% | - |
| 27.07.2026 | 309,10 | 314,60 | 307,40 | 308,30 | 0,26% | - |
| 24.07.2026 | 305,80 | 309,40 | 305,50 | 307,50 | 0,62% | - |
| 23.07.2026 | 307,90 | 310,20 | 302,20 | 305,60 | -0,59% | - |
| 22.07.2026 | 306,80 | 310,80 | 302,50 | 307,40 | 0,59% | - |
| 21.07.2026 | 303,20 | 308,00 | 302,80 | 305,60 | 1,49% | - |
| 20.07.2026 | 291,80 | 307,70 | 288,60 | 301,10 | 3,29% | 9,00 |
| 17.07.2026 | 295,60 | 295,90 | 291,20 | 291,50 | -1,85% | - |
| 16.07.2026 | 294,30 | 301,10 | 292,10 | 297,00 | 1,82% | - |
| 15.07.2026 | 290,40 | 292,60 | 289,80 | 291,70 | 0,24% | - |
| 14.07.2026 | 286,80 | 291,00 | 280,90 | 291,00 | 1,93% | 50,00 |
| 13.07.2026 | 290,40 | 290,40 | 281,30 | 285,50 | -0,24% | - |
| 10.07.2026 | 279,20 | 286,60 | 279,20 | 286,20 | 1,81% | - |
| 09.07.2026 | 277,70 | 282,40 | 276,50 | 281,10 | 1,19% | - |
| 08.07.2026 | 280,30 | 280,80 | 272,60 | 277,80 | -1,66% | - |
| 07.07.2026 | 283,40 | 283,60 | 277,60 | 282,50 | -0,21% | - |
| 06.07.2026 | 286,50 | 286,50 | 282,40 | 283,10 | -1,36% | 4,00 |
| 03.07.2026 | 286,20 | 288,20 | 286,00 | 287,00 | 0,28% | - |
| 02.07.2026 | 281,30 | 286,30 | 279,40 | 286,20 | 2,07% | - |
| 01.07.2026 | 281,90 | 282,80 | 279,40 | 280,40 | -0,18% | - |
| 30.06.2026 | 280,50 | 283,60 | 278,10 | 280,90 | 1,04% | - |
| 29.06.2026 | 287,10 | 287,10 | 277,70 | 278,00 | -1,66% | 1,00 |
| 26.06.2026 | 277,70 | 282,90 | 275,50 | 282,70 | 2,43% | - |
| 25.06.2026 | 275,90 | 278,20 | 274,20 | 276,00 | 1,28% | - |
| 24.06.2026 | 282,00 | 284,50 | 272,20 | 272,50 | -2,71% | - |
| 23.06.2026 | 283,50 | 283,50 | 277,70 | 280,10 | -1,55% | - |
| 22.06.2026 | 294,90 | 295,10 | 284,00 | 284,50 | -3,49% | - |
| 19.06.2026 | 287,20 | 295,90 | 286,40 | 294,80 | 2,08% | - |
| 18.06.2026 | 287,90 | 289,90 | 286,10 | 288,80 | -0,38% | - |
| 17.06.2026 | 288,30 | 292,90 | 288,30 | 289,90 | -0,10% | - |
| 16.06.2026 | 284,50 | 291,40 | 284,20 | 290,20 | 0,14% | - |
| 15.06.2026 | 288,90 | 293,70 | 288,20 | 289,80 | 1,68% | - |
| 12.06.2026 | 284,20 | 290,30 | 282,80 | 285,00 | 2,00% | - |
| 11.06.2026 | 275,00 | 281,10 | 275,00 | 279,40 | 1,23% | - |
| 10.06.2026 | 285,00 | 285,00 | 271,50 | 276,00 | -3,83% | - |
| 09.06.2026 | 285,40 | 287,30 | 283,40 | 287,00 | 2,50% | - |
| 08.06.2026 | 277,50 | 281,40 | 277,00 | 280,00 | -1,23% | - |
| 05.06.2026 | 282,10 | 290,40 | 282,10 | 283,50 | -1,01% | - |
| 03.06.2026 | 285,90 | 291,10 | 285,90 | 286,40 | 0,35% | - |
| 02.06.2026 | 281,90 | 290,70 | 281,90 | 285,40 | 1,96% | - |
| 01.06.2026 | 286,00 | 287,20 | 278,80 | 279,90 | -2,91% | - |
| 29.05.2026 | 289,60 | 292,50 | 286,60 | 288,30 | -0,31% | - |
| 28.05.2026 | 285,10 | 290,70 | 284,20 | 289,20 | 1,15% | - |
| 27.05.2026 | 283,60 | 288,70 | 283,30 | 285,90 | 0,28% | - |
| 26.05.2026 | 285,60 | 288,10 | 284,70 | 285,10 | 0,11% | - |
| 25.05.2026 | 284,10 | 285,30 | 283,90 | 284,80 | 1,68% | - |
| 22.05.2026 | 281,10 | 283,10 | 279,30 | 280,10 | 0,07% | - |
| 21.05.2026 | 279,00 | 280,20 | 275,00 | 279,90 | 1,86% | - |
| 20.05.2026 | 269,40 | 275,50 | 268,90 | 274,80 | 1,51% | - |
| 19.05.2026 | 273,60 | 274,90 | 270,30 | 270,70 | -1,13% | - |
| 18.05.2026 | 270,00 | 274,30 | 266,80 | 273,80 | 1,41% | - |
| 15.05.2026 | 270,90 | 271,60 | 266,80 | 270,00 | -0,18% | - |
| 14.05.2026 | 266,90 | 272,20 | 264,00 | 270,50 | 3,60% | - |
| 13.05.2026 | 260,40 | 262,60 | 259,40 | 261,10 | -0,19% | - |
| 12.05.2026 | 266,90 | 267,00 | 259,50 | 261,60 | -2,24% | - |
| 11.05.2026 | 266,80 | 268,70 | 264,10 | 267,60 | 0,15% | - |
| 08.05.2026 | 270,00 | 271,70 | 267,00 | 267,20 | -1,80% | - |
| 07.05.2026 | 276,00 | 277,30 | 271,90 | 272,10 | -1,73% | - |
| 06.05.2026 | 270,40 | 278,20 | 270,20 | 276,90 | 3,13% | - |
| 05.05.2026 | 262,40 | 268,80 | 261,60 | 268,50 | 2,09% | - |
| 04.05.2026 | 260,50 | 267,10 | 260,50 | 263,00 | 1,00% | - |
| 30.04.2026 | 257,00 | 261,50 | 252,90 | 260,40 | 0,27% | - |
| 29.04.2026 | 257,90 | 260,50 | 251,50 | 259,70 | -0,15% | - |
| 28.04.2026 | 262,10 | 264,50 | 259,20 | 260,10 | -0,65% | - |
| 27.04.2026 | 265,20 | 265,30 | 260,10 | 261,80 | -1,39% | - |
| 24.04.2026 | 263,90 | 266,60 | 262,40 | 265,50 | 0,57% | - |
| 23.04.2026 | 263,00 | 267,50 | 260,20 | 264,00 | 0,38% | - |
| 22.04.2026 | 264,40 | 266,50 | 262,40 | 263,00 | -1,42% | - |
| 21.04.2026 | 266,00 | 267,90 | 264,20 | 266,80 | -0,07% | - |
| 20.04.2026 | 271,30 | 271,30 | 265,40 | 267,00 | -2,13% | - |
| 17.04.2026 | 261,60 | 273,10 | 259,90 | 272,80 | 4,68% | - |
| 16.04.2026 | 259,00 | 263,70 | 257,70 | 260,60 | 1,64% | 15,00 |
| 15.04.2026 | 256,80 | 257,00 | 252,50 | 256,40 | 1,67% | - |
| 14.04.2026 | 254,30 | 256,20 | 251,60 | 252,20 | 0,40% | - |
| 13.04.2026 | 254,00 | 254,20 | 250,40 | 251,20 | -1,88% | - |
| 10.04.2026 | 252,50 | 256,20 | 247,10 | 256,00 | 2,11% | - |
| 09.04.2026 | 248,30 | 251,00 | 246,80 | 250,70 | 0,48% | 10,00 |